Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 0.780 | 0.780 | 0.780 | 0.780 | 0.766 | 0 |
| 2022-04-04 | 0.780 | 0.780 | 0.780 | 0.780 | 0.766 | 0 |
| 2022-04-01 | 0.780 | 0.780 | 0.780 | 0.780 | 0.766 | 0 |
| 2022-03-31 | 0.780 | 0.810 | 0.760 | 0.780 | 0.766 | 6,500 |
| 2022-03-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.815 | 0 |
| 2022-03-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.815 | 0 |
| 2022-03-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.815 | 1,000 |
| 2022-03-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.835 | 200 |
| 2022-03-24 | 0.850 | 0.850 | 0.850 | 0.850 | 0.835 | 0 |
| 2022-03-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.835 | 3,000 |
| 2022-03-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 14,100 |
| 2022-03-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 12,500 |
| 2022-03-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 700 |
| 2022-03-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2022-03-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2022-03-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 3,500 |
| 2022-03-14 | 0.940 | 0.940 | 0.900 | 0.900 | 0.884 | 16,500 |
| 2022-03-11 | 0.910 | 0.950 | 0.910 | 0.950 | 0.933 | 24,600 |
| 2022-03-10 | 0.960 | 0.960 | 0.900 | 0.960 | 0.943 | 5,200 |
| 2022-03-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2022-03-08 | 1.040 | 1.040 | 1.000 | 1.000 | 0.982 | 1,500 |
| 2022-03-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.080 | 0 |
| 2022-03-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.080 | 0 |
| 2022-03-03 | 1.040 | 1.100 | 1.040 | 1.100 | 1.080 | 2,300 |
| 2022-03-02 | 1.020 | 1.040 | 1.020 | 1.040 | 1.021 | 2,800 |
| 2022-03-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2022-02-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 7,600 |
| 2022-02-25 | 0.980 | 1.000 | 0.980 | 1.000 | 0.982 | 1,500 |
| 2022-02-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.923 | 0 |
| 2022-02-23 | 0.940 | 0.940 | 0.940 | 0.940 | 0.923 | 400 |
| 2022-02-22 | 0.940 | 0.940 | 0.940 | 0.940 | 0.923 | 0 |
| 2022-02-18 | 0.940 | 0.940 | 0.940 | 0.940 | 0.923 | 2,000 |
| 2022-02-17 | 0.940 | 0.940 | 0.940 | 0.940 | 0.923 | 0 |
| 2022-02-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.923 | 100 |
| 2022-02-15 | 0.960 | 0.960 | 0.870 | 0.940 | 0.923 | 7,500 |
| 2022-02-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2022-02-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 700 |
| 2022-02-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 900 |
| 2022-02-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 500 |
| 2022-02-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-02-07 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-02-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-02-03 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-02-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-02-01 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-01-31 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-01-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-01-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-01-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2022-01-25 | 1.010 | 1.010 | 0.960 | 0.960 | 0.943 | 49,700 |
| 2022-01-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.021 | 0 |
| 2022-01-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.021 | 8,100 |
| 2022-01-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.051 | 0 |
| 2022-01-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.051 | 0 |
| 2022-01-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.051 | 0 |
| 2022-01-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.051 | 0 |
| 2022-01-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.051 | 500 |
| 2022-01-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.972 | 0 |
| 2022-01-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.972 | 100 |
| 2022-01-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0938 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.